KSU: Historical Prices for KANSAS CITY SOUTHERN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.20	28.71	28.15	28.37	505,800	28.37
19-Nov-09	28.94	28.96	28.20	28.37	911,700	28.37
18-Nov-09	29.40	29.47	29.11	29.26	507,400	29.26
17-Nov-09	29.21	29.46	28.80	29.36	1,034,500	29.36
16-Nov-09	29.35	29.49	29.06	29.28	872,700	29.28
13-Nov-09	28.54	29.00	28.52	28.92	617,200	28.92
12-Nov-09	29.50	29.74	28.33	28.49	1,442,500	28.49
11-Nov-09	29.24	29.78	29.19	29.59	974,000	29.59
10-Nov-09	28.86	29.13	28.61	28.93	1,094,800	28.93
9-Nov-09	28.31	29.06	28.22	28.95	1,465,900	28.95
6-Nov-09	27.48	28.07	27.35	27.93	1,144,700	27.93
5-Nov-09	26.78	27.87	26.45	27.83	1,730,400	27.83
4-Nov-09	26.07	26.78	25.95	26.46	2,325,100	26.46
3-Nov-09	26.24	26.37	24.97	25.79	4,746,400	25.79
2-Nov-09	24.37	25.01	23.73	24.08	2,101,000	24.08
30-Oct-09	24.47	24.88	24.05	24.23	1,966,100	24.23
29-Oct-09	24.82	25.32	22.57	24.58	4,136,600	24.58
28-Oct-09	25.42	26.09	24.55	24.59	2,546,200	24.59
27-Oct-09	26.71	27.00	25.34	25.41	1,778,200	25.41
26-Oct-09	26.80	27.60	26.53	26.69	1,199,500	26.69
23-Oct-09	27.95	27.95	26.36	26.80	2,409,600	26.80
22-Oct-09	27.57	27.98	26.63	27.92	1,489,600	27.92
21-Oct-09	28.29	28.76	27.43	27.50	1,056,000	27.50
20-Oct-09	28.77	28.79	28.02	28.44	709,500	28.44
19-Oct-09	28.85	29.50	28.71	28.78	2,356,000	28.78
16-Oct-09	28.37	28.84	28.08	28.66	759,000	28.66
15-Oct-09	28.52	28.88	28.26	28.69	910,100	28.69
14-Oct-09	27.80	29.08	27.80	28.99	2,173,700	28.99
13-Oct-09	28.00	28.07	27.10	27.36	776,400	27.36
12-Oct-09	27.65	28.09	27.53	28.01	956,500	28.01
9-Oct-09	27.15	27.50	26.92	27.50	762,900	27.50
8-Oct-09	26.61	27.50	26.40	27.12	1,717,600	27.12
7-Oct-09	25.99	26.51	25.71	26.17	1,111,700	26.17
6-Oct-09	25.93	26.46	25.66	26.00	777,500	26.00
5-Oct-09	25.26	25.75	25.00	25.61	1,688,800	25.61
2-Oct-09	25.08	25.40	24.53	25.12	1,497,500	25.12
1-Oct-09	26.66	26.80	25.50	25.55	1,405,800	25.55
30-Sep-09	26.82	27.00	26.22	26.49	1,792,900	26.49
29-Sep-09	26.46	26.91	26.46	26.75	1,287,400	26.75
28-Sep-09	25.93	26.91	25.88	26.56	1,149,000	26.56
25-Sep-09	25.93	26.23	25.61	25.91	1,123,900	25.91
24-Sep-09	26.87	26.99	25.45	26.05	1,276,300	26.05
23-Sep-09	27.47	27.53	26.67	26.68	942,700	26.68
22-Sep-09	27.72	28.00	27.21	27.26	1,399,200	27.26
21-Sep-09	27.85	27.85	26.95	27.43	1,089,900	27.43
18-Sep-09	28.22	28.41	27.75	28.11	1,149,300	28.11
17-Sep-09	28.66	29.19	28.10	28.11	1,335,600	28.11
16-Sep-09	28.28	28.80	27.74	28.65	2,888,900	28.65
15-Sep-09	28.03	28.10	27.52	27.78	2,891,900	27.78
14-Sep-09	27.38	28.34	27.22	28.16	1,779,600	28.16
11-Sep-09	28.10	28.52	27.09	27.56	2,332,700	27.56
10-Sep-09	26.69	27.99	26.69	27.94	1,694,900	27.94
9-Sep-09	26.24	27.00	25.83	26.78	2,217,700	26.78
8-Sep-09	26.18	26.80	26.10	26.14	1,861,200	26.14
4-Sep-09	25.01	26.05	24.83	26.00	2,019,300	26.00
3-Sep-09	23.89	25.06	23.87	25.00	1,594,300	25.00
2-Sep-09	23.96	24.25	23.62	23.79	1,442,600	23.79
1-Sep-09	23.85	24.50	23.67	23.92	1,884,800	23.92
31-Aug-09	24.78	24.78	23.66	23.90	1,946,700	23.90
28-Aug-09	23.70	25.17	23.70	24.99	2,306,400	24.99
27-Aug-09	23.14	23.67	22.50	23.62	979,900	23.62
26-Aug-09	23.33	23.35	22.78	23.18	1,087,400	23.18
25-Aug-09	23.45	23.97	23.03	23.31	1,452,100	23.31
24-Aug-09	23.67	23.95	22.99	23.17	2,120,700	23.17
21-Aug-09	23.50	24.12	23.25	24.00	835,800	24.00
20-Aug-09	22.59	23.38	22.57	23.20	702,800	23.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions